ウイン・パートナーズ(3183)の株価時系列情報
ウイン・パートナーズ(3183)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 920 | 922 | 910 | 920 | 17,600 |
2013/12/27 | 919 | 921 | 915 | 919 | 10,800 |
2013/12/26 | 916 | 921 | 914 | 921 | 10,700 |
2013/12/25 | 905 | 908 | 904 | 906 | 25,700 |
2013/12/24 | 918 | 918 | 907 | 907 | 20,300 |
2013/12/20 | 920 | 921 | 915 | 921 | 30,700 |
2013/12/19 | 919 | 920 | 902 | 920 | 39,400 |
2013/12/18 | 908 | 908 | 903 | 906 | 15,200 |
2013/12/17 | 918 | 918 | 901 | 908 | 26,900 |
2013/12/16 | 920 | 923 | 906 | 918 | 29,900 |
2013/12/13 | 920 | 921 | 915 | 919 | 14,100 |
2013/12/12 | 924 | 928 | 906 | 917 | 27,500 |
2013/12/11 | 924 | 924 | 916 | 921 | 11,100 |
2013/12/10 | 918 | 923 | 912 | 923 | 21,400 |
2013/12/09 | 913 | 929 | 913 | 922 | 42,100 |
2013/12/06 | 896 | 911 | 894 | 908 | 247,200 |
2013/12/05 | 928 | 928 | 900 | 900 | 83,000 |
2013/12/04 | 937 | 954 | 931 | 931 | 24,600 |
2013/12/03 | 940 | 948 | 930 | 946 | 14,000 |
2013/12/02 | 910 | 952 | 910 | 938 | 38,000 |
2013/11/29 | 946 | 954 | 937 | 950 | 7,500 |
2013/11/28 | 937 | 950 | 936 | 945 | 21,900 |
2013/11/27 | 950 | 953 | 941 | 950 | 11,200 |
2013/11/26 | 953 | 954 | 948 | 948 | 3,800 |
2013/11/25 | 949 | 954 | 947 | 953 | 5,600 |
2013/11/22 | 950 | 957 | 940 | 950 | 10,000 |
2013/11/21 | 949 | 957 | 946 | 950 | 5,300 |
2013/11/20 | 952 | 958 | 931 | 949 | 9,600 |
2013/11/19 | 948 | 960 | 948 | 952 | 3,400 |
2013/11/18 | 964 | 964 | 946 | 963 | 15,300 |
2013/11/15 | 960 | 965 | 946 | 959 | 30,900 |
2013/11/14 | 940 | 956 | 940 | 950 | 16,000 |
2013/11/13 | 932 | 949 | 930 | 937 | 22,400 |
2013/11/12 | 930 | 944 | 930 | 930 | 27,400 |
2013/11/11 | 920 | 923 | 909 | 921 | 9,300 |
2013/11/08 | 922 | 922 | 900 | 920 | 4,200 |
2013/11/07 | 923 | 923 | 914 | 922 | 3,000 |
2013/11/06 | 908 | 927 | 908 | 923 | 9,600 |
2013/11/05 | 901 | 914 | 901 | 909 | 2,800 |
2013/11/01 | 915 | 916 | 890 | 916 | 3,200 |
2013/10/31 | 906 | 916 | 880 | 916 | 22,600 |
2013/10/30 | 928 | 928 | 889 | 904 | 12,000 |
2013/10/29 | 917 | 929 | 915 | 928 | 1,900 |
2013/10/28 | 928 | 930 | 917 | 927 | 4,200 |
2013/10/25 | 933 | 937 | 911 | 918 | 2,900 |
2013/10/24 | 909 | 935 | 909 | 935 | 5,100 |
2013/10/23 | 939 | 940 | 920 | 920 | 8,900 |
2013/10/22 | 940 | 940 | 931 | 932 | 2,100 |
2013/10/21 | 930 | 940 | 923 | 940 | 3,100 |
2013/10/18 | 935 | 935 | 925 | 930 | 13,200 |
2013/10/17 | 924 | 935 | 924 | 935 | 10,400 |
2013/10/16 | 909 | 924 | 905 | 923 | 4,500 |
2013/10/15 | 900 | 924 | 885 | 910 | 16,300 |
2013/10/11 | 904 | 919 | 885 | 907 | 9,200 |
2013/10/10 | 907 | 910 | 871 | 904 | 8,200 |
2013/10/09 | 900 | 926 | 885 | 907 | 2,700 |
2013/10/08 | 890 | 907 | 889 | 907 | 4,900 |
2013/10/07 | 898 | 914 | 898 | 901 | 3,800 |
2013/10/04 | 920 | 920 | 892 | 898 | 4,900 |
2013/10/03 | 922 | 930 | 915 | 926 | 1,200 |
2013/10/02 | 921 | 950 | 920 | 927 | 9,500 |
2013/10/01 | 950 | 953 | 920 | 921 | 4,000 |
2013/09/30 | 938 | 964 | 900 | 957 | 12,900 |
2013/09/27 | 960 | 999 | 940 | 945 | 20,400 |
2013/09/26 | 912 | 960 | 912 | 960 | 26,400 |
2013/09/25 | 915 | 915 | 900 | 900 | 2,600 |
2013/09/24 | 895 | 915 | 895 | 900 | 2,500 |
2013/09/20 | 890 | 895 | 871 | 895 | 6,300 |
2013/09/19 | 885 | 890 | 878 | 888 | 5,700 |
2013/09/18 | 870 | 880 | 870 | 880 | 6,600 |
2013/09/17 | 863 | 874 | 860 | 870 | 8,100 |
2013/09/13 | 857 | 869 | 857 | 860 | 5,100 |
2013/09/12 | 875 | 875 | 850 | 856 | 1,700 |
2013/09/11 | 850 | 875 | 839 | 856 | 6,600 |
2013/09/10 | 870 | 870 | 850 | 850 | 3,900 |
2013/09/09 | 836 | 870 | 836 | 870 | 2,100 |
2013/09/06 | 845 | 846 | 835 | 835 | 4,700 |
2013/09/05 | 846 | 859 | 845 | 845 | 5,500 |
2013/09/04 | 864 | 866 | 832 | 845 | 10,400 |
2013/09/03 | 873 | 873 | 860 | 861 | 6,700 |
2013/09/02 | 873 | 873 | 873 | 873 | 800 |
2013/08/30 | 870 | 885 | 870 | 870 | 2,900 |
2013/08/29 | 879 | 879 | 870 | 870 | 900 |
2013/08/28 | 867 | 883 | 860 | 879 | 11,400 |
2013/08/27 | 884 | 889 | 865 | 873 | 31,100 |
2013/08/26 | 910 | 914 | 885 | 914 | 16,900 |
2013/08/23 | 892 | 895 | 880 | 895 | 5,700 |
2013/08/22 | 900 | 900 | 882 | 899 | 3,800 |
2013/08/21 | 900 | 900 | 890 | 900 | 8,200 |
2013/08/20 | 902 | 902 | 899 | 900 | 2,800 |
2013/08/19 | 908 | 908 | 900 | 908 | 1,100 |
2013/08/16 | 897 | 900 | 893 | 900 | 3,300 |
2013/08/15 | 895 | 903 | 894 | 903 | 5,300 |
2013/08/14 | 898 | 902 | 895 | 900 | 4,600 |
2013/08/13 | 900 | 915 | 900 | 901 | 1,300 |
2013/08/12 | 925 | 925 | 895 | 900 | 10,200 |
2013/08/09 | 910 | 959 | 909 | 925 | 18,600 |
2013/08/08 | 904 | 910 | 900 | 900 | 2,400 |
2013/08/07 | 900 | 915 | 899 | 915 | 6,900 |
2013/08/06 | 909 | 909 | 900 | 902 | 4,500 |
2013/08/05 | 899 | 909 | 899 | 909 | 3,500 |
2013/08/02 | 900 | 905 | 884 | 899 | 1,600 |
2013/08/01 | 890 | 915 | 885 | 899 | 1,700 |
2013/07/31 | 914 | 914 | 895 | 898 | 2,500 |
2013/07/30 | 914 | 914 | 873 | 885 | 8,100 |
2013/07/29 | 915 | 915 | 872 | 914 | 10,400 |
2013/07/26 | 916 | 920 | 916 | 919 | 6,100 |
2013/07/25 | 915 | 921 | 915 | 920 | 7,300 |
2013/07/24 | 915 | 926 | 911 | 913 | 8,300 |
2013/07/23 | 920 | 925 | 905 | 916 | 5,600 |
2013/07/22 | 908 | 920 | 908 | 920 | 3,400 |
2013/07/19 | 940 | 950 | 906 | 920 | 8,600 |
2013/07/18 | 950 | 953 | 936 | 940 | 3,900 |
2013/07/17 | 955 | 955 | 946 | 946 | 2,300 |
2013/07/16 | 977 | 980 | 951 | 961 | 2,300 |
2013/07/12 | 941 | 953 | 941 | 947 | 1,600 |
2013/07/11 | 980 | 980 | 940 | 955 | 9,800 |
2013/07/10 | 980 | 981 | 930 | 950 | 9,100 |
2013/07/09 | 995 | 995 | 980 | 983 | 3,500 |
2013/07/08 | 1,022 | 1,035 | 987 | 987 | 10,500 |
2013/07/05 | 969 | 998 | 956 | 980 | 15,200 |
2013/07/04 | 960 | 970 | 946 | 957 | 2,200 |
2013/07/03 | 950 | 969 | 945 | 956 | 5,300 |
2013/07/02 | 950 | 960 | 936 | 945 | 8,100 |
2013/07/01 | 873 | 955 | 873 | 938 | 18,700 |
2013/06/28 | 839 | 873 | 809 | 873 | 7,900 |
2013/06/27 | 811 | 829 | 770 | 806 | 18,100 |
2013/06/26 | 873 | 882 | 820 | 820 | 9,400 |
2013/06/25 | 879 | 889 | 872 | 872 | 7,900 |
2013/06/24 | 868 | 904 | 868 | 872 | 6,300 |
2013/06/21 | 869 | 876 | 853 | 870 | 4,000 |
2013/06/20 | 909 | 910 | 886 | 888 | 4,200 |
2013/06/19 | 899 | 900 | 886 | 891 | 2,200 |
2013/06/18 | 870 | 911 | 870 | 888 | 5,600 |
2013/06/17 | 875 | 890 | 855 | 870 | 7,500 |
2013/06/14 | 863 | 870 | 840 | 852 | 8,000 |
2013/06/13 | 875 | 875 | 855 | 855 | 2,000 |
2013/06/12 | 880 | 880 | 840 | 880 | 8,200 |
2013/06/11 | 875 | 925 | 875 | 875 | 7,400 |
2013/06/10 | 851 | 900 | 851 | 887 | 16,600 |
2013/06/07 | 852 | 880 | 801 | 827 | 67,100 |
2013/06/06 | 940 | 955 | 881 | 912 | 44,300 |
2013/06/05 | 950 | 998 | 941 | 998 | 24,800 |
2013/06/04 | 1,005 | 1,005 | 950 | 953 | 39,000 |
2013/06/03 | 1,011 | 1,054 | 1,008 | 1,010 | 14,300 |
2013/05/31 | 1,049 | 1,085 | 1,040 | 1,043 | 10,300 |
2013/05/30 | 1,060 | 1,086 | 1,010 | 1,020 | 20,000 |
2013/05/29 | 1,053 | 1,148 | 1,050 | 1,086 | 22,000 |
2013/05/28 | 1,005 | 1,060 | 1,005 | 1,033 | 41,200 |
2013/05/27 | 1,100 | 1,100 | 1,034 | 1,053 | 28,500 |
2013/05/24 | 1,144 | 1,200 | 1,064 | 1,126 | 46,400 |
2013/05/23 | 1,201 | 1,335 | 1,061 | 1,144 | 303,100 |
2013/05/22 | 1,050 | 1,197 | 1,030 | 1,192 | 124,500 |
2013/05/21 | 1,150 | 1,160 | 1,084 | 1,110 | 21,500 |
2013/05/20 | 1,109 | 1,183 | 1,073 | 1,183 | 59,900 |
2013/05/17 | 1,025 | 1,110 | 1,025 | 1,057 | 43,000 |
2013/05/16 | 1,165 | 1,165 | 971 | 1,051 | 104,600 |
2013/05/15 | 1,260 | 1,299 | 1,131 | 1,178 | 156,400 |
2013/05/14 | 1,250 | 1,450 | 1,143 | 1,350 | 305,000 |
2013/05/13 | 1,370 | 1,370 | 1,220 | 1,220 | 408,500 |
2013/05/10 | 980 | 1,070 | 980 | 1,070 | 144,300 |
2013/05/09 | 948 | 988 | 900 | 920 | 44,800 |
2013/05/08 | 890 | 985 | 890 | 938 | 84,700 |
2013/05/07 | 881 | 897 | 870 | 896 | 10,400 |
2013/05/02 | 856 | 869 | 848 | 865 | 7,900 |
2013/05/01 | 861 | 861 | 848 | 855 | 3,500 |
2013/04/30 | 850 | 863 | 840 | 850 | 10,800 |
2013/04/26 | 865 | 865 | 845 | 850 | 4,800 |
2013/04/25 | 877 | 877 | 850 | 850 | 11,400 |
2013/04/24 | 832 | 878 | 832 | 878 | 46,100 |
2013/04/23 | 800 | 829 | 800 | 829 | 39,700 |
2013/04/22 | 788 | 797 | 775 | 797 | 8,400 |
2013/04/19 | 794 | 794 | 780 | 780 | 7,600 |
2013/04/18 | 800 | 815 | 795 | 795 | 9,400 |
2013/04/17 | 785 | 802 | 785 | 800 | 5,700 |
2013/04/16 | 800 | 800 | 780 | 781 | 1,300 |
2013/04/15 | 784 | 785 | 780 | 780 | 5,100 |
2013/04/12 | 787 | 800 | 782 | 783 | 1,600 |
2013/04/11 | 775 | 812 | 774 | 800 | 10,500 |
2013/04/10 | 799 | 808 | 773 | 774 | 15,900 |
2013/04/09 | 798 | 798 | 770 | 796 | 7,000 |
2013/04/08 | 779 | 795 | 768 | 795 | 11,500 |
2013/04/05 | 780 | 785 | 770 | 779 | 5,000 |
2013/04/04 | 780 | 780 | 770 | 779 | 1,300 |
2013/04/03 | 768 | 780 | 759 | 774 | 5,000 |
2013/04/02 | 768 | 790 | 750 | 765 | 3,800 |
2013/04/01 | 823 | 823 | 740 | 753 | 8,900 |